Options Chain for MASCO CORP COM (MAS) - $60.10 as of 11/21/2025 4:00:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 29.60 | 27.60 | % | 0.79 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 40.00 | 20.70 | 24.80 | 22.75 | 34.78 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 16.30 | 19.60 | 17.95 | 29.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 11.50 | 15.00 | 13.25 | 21.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.80 | 0.97 | 0.01 | -0.01 | 10/3/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 7.00 | 10.30 | 8.65 | % | 0.16 | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.03 | 11/21/2025 3:59:49 PM EST | |||
| 60.00 | 4.40 | 4.90 | 4.65 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.32 | 0.67 | 0.05 | -0.03 | 11/20/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 1.70 | 2.15 | 1.93 | 1.95 | +0.70 | +56.00% | 0.03 | 9 | 266 | 0.30 | 0.40 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 0.65 | 0.90 | 0.78 | 0.85 | +0.32 | +60.38% | 0.01 | 6 | 647 | 0.31 | 0.18 | 0.04 | -0.02 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.10 | +40.00% | 0.00 | 12 | 114 | 0.34 | 0.06 | 0.02 | -0.01 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.41 | 0.02 | 0.01 | 0.00 | 10/28/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.00 | -0.01 | 0.00 | -0.01 | 10/6/2025 | 11/21/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.50 | 1.25 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.82 | -0.03 | 0.01 | -0.01 | 11/19/2025 | 11/21/2025 3:59:49 PM EST |
| 55.00 | 0.60 | 1.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | -0.14 | 0.03 | -0.03 | 11/17/2025 | 11/21/2025 3:59:49 PM EST |
| 60.00 | 1.60 | 2.15 | 1.88 | 1.75 | -0.90 | -33.97% | 0.03 | 8 | 116 | 0.32 | -0.33 | 0.05 | -0.03 | 11/21/2025 | 11/21/2025 3:59:49 PM EST |
| 65.00 | 4.00 | 4.60 | 4.30 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.30 | -0.60 | 0.05 | -0.03 | 11/18/2025 | 11/21/2025 3:59:49 PM EST |
| 70.00 | 6.80 | 9.00 | 7.90 | 4.31 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.41 | -0.82 | 0.04 | -0.02 | 10/2/2025 | 11/21/2025 3:59:49 PM EST |
| 75.00 | 11.40 | 14.00 | 12.70 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.53 | -0.94 | 0.02 | -0.01 | 9/18/2025 | 11/21/2025 3:59:49 PM EST |
| 80.00 | 15.70 | 19.60 | 17.65 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 8/14/2025 | 11/21/2025 3:59:49 PM EST |
| 85.00 | 20.60 | 24.60 | 22.60 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 90.00 | 25.60 | 29.60 | 27.60 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 95.00 | 30.60 | 34.60 | 32.60 | % | 0.34 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 100.00 | 35.60 | 39.60 | 37.60 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 105.00 | 40.60 | 44.60 | 42.60 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST | |||
| 110.00 | 45.60 | 49.60 | 47.60 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 3:59:49 PM EST |